Elementis PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	152.40	159.00	146.04	149.00	145.89	1,593,234
2026-04-28	151.40	153.60	150.40	150.40	147.26	1,029,252
2026-04-27	160.40	160.40	152.60	153.00	149.81	724,869
2026-04-24	154.40	157.00	152.20	153.20	150.01	329,629
2026-04-23	154.40	159.00	153.00	155.00	151.77	540,203
2026-04-22	162.80	162.80	154.60	155.00	151.77	2,851,560
2026-04-21	164.00	164.00	155.40	155.40	152.16	1,259,731
2026-04-20	156.40	157.60	155.67	156.60	153.33	485,482
2026-04-17	152.40	159.00	152.40	158.80	155.49	888,810
2026-04-16	160.00	160.00	153.06	154.20	150.98	470,074
2026-04-15	158.60	159.40	154.20	155.00	151.77	655,777
2026-04-14	160.00	160.00	157.00	157.80	154.51	1,032,702
2026-04-13	168.00	168.00	156.20	156.20	152.94	858,070
2026-04-10	158.40	162.20	156.20	161.20	157.84	589,573
2026-04-09	150.80	158.20	150.80	158.20	154.90	755,227
2026-04-08	156.00	159.60	151.60	157.60	154.31	4,513,465
2026-04-07	153.00	153.40	148.40	149.40	146.28	1,310,899
2026-04-02	145.80	153.20	145.80	152.40	149.22	1,044,116
2026-04-01	154.80	154.80	151.40	152.40	149.22	1,937,677
2026-03-31	153.80	153.80	147.80	149.60	146.48	904,109
2026-03-30	147.80	149.40	146.60	148.80	145.70	3,878,796
2026-03-27	148.00	149.60	146.40	147.80	144.72	1,114,906
2026-03-26	147.20	151.60	147.20	148.60	145.50	3,259,360
2026-03-25	140.60	152.00	140.60	149.80	146.68	537,794
2026-03-24	139.60	148.20	139.60	146.60	143.54	629,912
2026-03-23	143.00	148.80	139.40	146.00	142.96	1,075,920
2026-03-20	145.20	147.40	143.60	143.60	140.61	2,253,392
2026-03-19	152.00	152.20	145.00	145.20	142.17	1,925,660
2026-03-18	152.00	155.60	152.00	152.80	149.61	1,647,381
2026-03-17	151.40	155.60	151.20	154.00	150.79	1,533,665
2026-03-16	150.20	154.00	149.05	151.60	148.44	1,277,302
2026-03-13	152.00	153.80	150.40	152.40	149.22	4,491,314
2026-03-12	153.20	158.20	152.00	153.00	149.81	3,188,337
2026-03-11	152.20	154.80	148.60	154.00	150.79	1,880,249
2026-03-10	152.60	153.60	146.80	152.80	149.61	3,648,493
2026-03-09	154.00	154.00	145.80	145.80	142.76	730,766
2026-03-06	162.00	162.00	149.80	152.40	149.22	2,031,736
2026-03-05	163.00	166.60	158.00	160.20	156.86	1,719,607
2026-03-04	161.00	162.40	157.99	161.00	157.64	776,294
2026-03-03	165.00	165.00	158.60	160.40	157.05	1,136,652
2026-03-02	173.80	173.80	161.80	165.00	161.56	1,265,146
2026-02-27	160.60	176.20	160.60	166.00	162.54	1,179,436
2026-02-26	176.60	176.60	166.60	168.60	165.08	326,370
2026-02-25	172.40	172.40	168.00	168.80	165.28	1,343,505
2026-02-24	168.80	174.20	165.00	172.20	168.61	2,140,120
2026-02-23	176.40	176.40	166.00	166.20	162.73	604,275
2026-02-20	166.20	170.60	166.20	169.20	165.67	732,805
2026-02-19	161.60	168.60	161.60	167.00	163.52	471,402
2026-02-18	168.20	172.02	168.00	169.60	166.06	362,794
2026-02-17	161.60	171.00	161.60	171.00	167.43	1,329,686
2026-02-16	170.20	171.00	164.60	169.20	165.67	289,845
2026-02-13	162.80	170.40	162.80	170.40	166.85	302,465
2026-02-12	164.00	178.00	164.00	170.20	166.65	389,700
2026-02-11	170.60	172.20	168.39	172.00	168.41	587,979
2026-02-10	160.00	171.40	160.00	171.40	167.83	616,342
2026-02-09	168.60	174.40	164.78	168.00	164.50	3,138,918
2026-02-06	164.60	167.20	163.20	167.20	163.71	359,616
2026-02-05	166.60	168.00	164.80	166.20	162.73	705,682
2026-02-04	159.00	167.20	159.00	167.20	163.71	2,381,830
2026-02-03	165.60	166.00	162.80	164.00	160.58	465,280

← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0110 GBP
2026-04-30	0.0223 GBP
2025-08-14	0.0097 GBP
2025-05-01	0.0228 GBP
2024-08-15	0.0086 GBP
2024-05-02	0.0165 GBP
2019-09-05	0.0223 GBP
2019-05-02	0.0426 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.